| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | CNY | 10.341 | 10.342 | 10.339 | 10.341 | 10.341 | 0.0 (0.0%) | 30,050,700 |
| 22 Aug 2023 | CNY | 10.337 | 10.344 | 10.337 | 10.341 | 10.341 | +0.001 (+0.01%) | 29,514,200 |
| 21 Aug 2023 | CNY | 10.329 | 10.34 | 10.329 | 10.34 | 10.34 | +0.007 (+0.07%) | 30,831,170 |
| 18 Aug 2023 | CNY | 10.328 | 10.334 | 10.328 | 10.333 | 10.333 | +0.004 (+0.04%) | 30,436,200 |
| 17 Aug 2023 | CNY | 10.332 | 10.332 | 10.328 | 10.329 | 10.329 | -0.005 (-0.05%) | 29,178,900 |
| 16 Aug 2023 | CNY | 10.33 | 10.334 | 10.325 | 10.334 | 10.334 | +0.001 (+0.01%) | 30,095,200 |
| 15 Aug 2023 | CNY | 10.322 | 10.333 | 10.321 | 10.333 | 10.333 | +0.013 (+0.13%) | 30,742,600 |
| 14 Aug 2023 | CNY | 10.32 | 10.322 | 10.318 | 10.32 | 10.32 | +0.001 (+0.01%) | 32,050,500 |
| 11 Aug 2023 | CNY | 10.317 | 10.319 | 10.316 | 10.319 | 10.319 | +0.005 (+0.05%) | 29,931,100 |
| 10 Aug 2023 | CNY | 10.313 | 10.317 | 10.313 | 10.314 | 10.314 | -0.001 (-0.01%) | 31,436,600 |
| 9 Aug 2023 | CNY | 10.318 | 10.318 | 10.312 | 10.315 | 10.315 | -0.02 (-0.19%) | 29,601,100 |
| 8 Aug 2023 | CNY | 10.31 | 10.366 | 10.308 | 10.335 | 10.335 | +0.029 (+0.28%) | 30,727,000 |
| 7 Aug 2023 | CNY | 10.303 | 10.307 | 10.303 | 10.306 | 10.306 | +0.002 (+0.02%) | 29,303,500 |
| 4 Aug 2023 | CNY | 10.302 | 10.304 | 10.296 | 10.304 | 10.304 | 0.0 (0.0%) | 29,115,800 |
| 3 Aug 2023 | CNY | 10.303 | 10.304 | 10.302 | 10.304 | 10.304 | +0.001 (+0.01%) | 29,425,700 |
| 2 Aug 2023 | CNY | 10.302 | 10.303 | 10.301 | 10.303 | 10.303 | +0.001 (+0.01%) | 33,465,600 |
| 1 Aug 2023 | CNY | 10.306 | 10.306 | 10.302 | 10.302 | 10.302 | -0.005 (-0.05%) | 31,348,700 |
| 31 Jul 2023 | CNY | 10.305 | 10.307 | 10.304 | 10.307 | 10.307 | +0.001 (+0.01%) | 29,834,900 |
| 28 Jul 2023 | CNY | 10.306 | 10.307 | 10.305 | 10.306 | 10.306 | +0.003 (+0.03%) | 33,267,600 |
| 27 Jul 2023 | CNY | 10.304 | 10.305 | 10.303 | 10.303 | 10.303 | -0.004 (-0.04%) | 30,068,500 |
| 26 Jul 2023 | CNY | 10.302 | 10.308 | 10.302 | 10.307 | 10.307 | +0.001 (+0.01%) | 31,212,700 |
| 25 Jul 2023 | CNY | 10.309 | 10.31 | 10.306 | 10.306 | 10.306 | -0.007 (-0.07%) | 13,291,100 |
| 24 Jul 2023 | CNY | 10.315 | 10.316 | 10.313 | 10.313 | 10.313 | -0.002 (-0.02%) | 11,179,500 |
| 21 Jul 2023 | CNY | 10.313 | 10.315 | 10.308 | 10.315 | 10.315 | +0.002 (+0.02%) | 11,075,100 |
| 20 Jul 2023 | CNY | 10.314 | 10.314 | 10.31 | 10.313 | 10.313 | -0.002 (-0.02%) | 6,000,800 |
| 19 Jul 2023 | CNY | 10.308 | 10.319 | 10.308 | 10.315 | 10.315 | +0.008 (+0.08%) | 10,685,100 |
| 18 Jul 2023 | CNY | 10.304 | 10.308 | 10.304 | 10.307 | 10.307 | +0.001 (+0.01%) | 9,461,000 |
| 17 Jul 2023 | CNY | 10.307 | 10.339 | 10.3 | 10.306 | 10.306 | -0.002 (-0.02%) | 13,800,400 |
| 14 Jul 2023 | CNY | 10.298 | 10.308 | 10.298 | 10.308 | 10.308 | +0.01 (+0.10%) | 10,036,900 |
| 13 Jul 2023 | CNY | 10.301 | 10.34 | 10.292 | 10.298 | 10.298 | -0.001 (-0.01%) | 10,471,300 |
